Aerovek Aviation Historical Data

AERO Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 8 PM $ 0.392
+0.28%
$ 9.36 million $ 228,463
Apr 20, 7 PM $ 0.39
-0.41%
$ 9.31 million $ 224,823
Apr 20, 6 PM $ 0.391
+0.62%
$ 9.34 million $ 222,197
Apr 20, 5 PM $ 0.389
+1.78%
$ 9.29 million $ 227,134
Apr 20, 4 PM $ 0.382
-1.78%
$ 9.11 million $ 239,579
Apr 20, 3 PM $ 0.387
+0.18%
$ 9.25 million $ 231,973
Apr 20, 2 PM $ 0.391
-0.10%
$ 9.34 million $ 232,688
Apr 20, 1 PM $ 0.394
+0.33%
$ 9.4 million $ 230,796
Apr 20, 12 PM $ 0.392
+1.00%
$ 9.37 million $ 214,299
Apr 20, 11 AM $ 0.388
+1.25%
$ 9.27 million $ 212,597
Apr 20, 10 AM $ 0.383
+0.58%
$ 9.16 million $ 211,158
Apr 20, 9 AM $ 0.382
+0.95%
$ 9.12 million $ 210,031
Apr 20, 8 AM $ 0.378
-0.34%
$ 9.03 million $ 212,316
Apr 20, 7 AM $ 0.378
+0.64%
$ 9.03 million $ 219,884
Apr 20, 6 AM $ 0.376
+0.70%
$ 8.97 million $ 231,211
Apr 20, 5 AM $ 0.373
-1.17%
$ 8.91 million $ 234,856
Apr 20, 4 AM $ 0.377
-0.16%
$ 9.01 million $ 224,107
Apr 20, 3 AM $ 0.377
+0.27%
$ 9.01 million $ 238,003
Apr 20, 2 AM $ 0.376
-0.63%
$ 8.98 million $ 264,061
Apr 20, 1 AM $ 0.379
+1.07%
$ 9.06 million $ 275,493
Apr 20, 12 AM $ 0.374
+0.89%
$ 8.93 million $ 276,723
Apr 19, 11 PM $ 0.372
-0.16%
$ 8.88 million $ 289,153
Apr 19, 10 PM $ 0.372
-0.67%
$ 8.9 million $ 289,482
Apr 19, 9 PM $ 0.376
-0.08%
$ 8.97 million $ 286,820
Apr 19, 8 PM $ 0.376
-1.29%
$ 8.98 million $ 289,820
Apr 19, 7 PM $ 0.38
+0.42%
$ 9.08 million $ 300,091
Apr 19, 6 PM $ 0.378
-0.58%
$ 9.03 million $ 307,339
Apr 19, 5 PM $ 0.381
-1.19%
$ 9.11 million $ 308,843
Apr 19, 4 PM $ 0.39
-0.03%
$ 9.3 million $ 303,492
Apr 19, 3 PM $ 0.39
-1.29%
$ 9.3 million $ 299,032
Apr 19, 2 PM $ 0.394
+1.21%
$ 9.42 million $ 282,363
Apr 19, 1 PM $ 0.389
+0.99%
$ 9.29 million $ 274,034
Apr 19, 12 PM $ 0.385
+0.44%
$ 9.2 million $ 267,306
Apr 19, 11 AM $ 0.383
+1.51%
$ 9.13 million $ 263,017
Apr 19, 10 AM $ 0.377
+0.43%
$ 9 million $ 264,071
Apr 19, 9 AM $ 0.375
-1.03%
$ 8.95 million $ 263,025
Apr 19, 8 AM $ 0.379
-0.58%
$ 9.06 million $ 263,615
Apr 19, 7 AM $ 0.381
-1.35%
$ 9.1 million $ 262,039
Apr 19, 6 AM $ 0.386
-0.57%
$ 9.23 million $ 249,693
Apr 19, 5 AM $ 0.389
-0.31%
$ 9.29 million $ 248,044
Apr 19, 4 AM $ 0.391
-0.23%
$ 9.33 million $ 253,914
Apr 19, 3 AM $ 0.391
-0.33%
$ 9.34 million $ 244,983
Apr 19, 2 AM $ 0.394
-0.73%
$ 9.4 million $ 223,263
Apr 19, 1 AM $ 0.396
-0.65%
$ 9.47 million $ 211,575
Apr 19, 12 AM $ 0.4
-0.87%
$ 9.54 million $ 207,921
Apr 18, 11 PM $ 0.404
-0.27%
$ 9.64 million $ 203,221
Apr 18, 10 PM $ 0.405
+0.12%
$ 9.67 million $ 211,032
Apr 18, 9 PM $ 0.403
+0.45%
$ 9.63 million $ 209,292
Apr 18, 8 PM $ 0.402
-0.96%
$ 9.61 million $ 209,929
Apr 18, 7 PM $ 0.406
+0.17%
$ 9.69 million $ 207,051